KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ Südkorea →
445.21
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:58 409.25 409.26 409.25 409.25 0.0K
08:59 409.25 409.26 409.25 409.25 0.0K
09:00 409.39 409.96 409.32 409.75 0.0K
09:01 409.78 409.89 409.52 409.69 0.0K
09:02 409.89 410.51 409.89 410.36 0.0K
09:03 410.51 410.60 410.37 410.51 0.0K
09:04 410.43 410.87 410.43 410.69 0.0K
09:05 410.61 410.67 410.14 410.14 0.0K
09:06 410.18 410.47 410.03 410.38 0.0K
09:07 410.44 410.48 410.23 410.42 0.0K
09:08 410.44 410.45 409.95 409.95 0.0K
09:09 409.91 410.05 409.83 409.87 0.0K
09:10 409.86 410.03 409.53 409.61 0.0K
09:11 409.68 410.08 409.49 410.08 0.0K
09:12 409.98 410.03 409.68 409.80 0.0K
09:13 409.83 409.85 409.57 409.73 0.0K
09:14 409.67 409.86 409.66 409.75 0.0K
09:15 409.67 409.80 409.46 409.61 0.0K
09:16 409.54 409.58 409.37 409.49 0.0K
09:17 409.37 410.00 409.25 409.87 0.0K
09:18 409.88 409.90 409.65 409.89 0.0K
09:19 409.81 409.92 409.72 409.75 0.0K
09:20 409.82 409.92 409.61 409.92 0.0K
09:21 409.86 410.16 409.86 410.15 0.0K
09:22 410.19 410.19 409.75 409.84 0.0K
09:23 409.84 409.88 409.41 409.53 0.0K
09:24 409.65 409.76 409.54 409.70 0.0K
09:25 409.70 409.70 409.41 409.55 0.0K
09:26 409.72 409.72 409.53 409.56 0.0K
09:27 409.64 409.67 409.44 409.50 0.0K
09:28 409.44 409.59 409.36 409.36 0.0K
09:29 409.37 409.47 409.21 409.32 0.0K
09:30 409.11 409.41 409.11 409.38 0.0K
09:31 409.38 409.38 409.17 409.18 0.0K
09:32 409.19 409.30 409.02 409.10 0.0K
09:33 409.04 409.08 408.89 409.08 0.0K
09:34 409.03 409.22 408.92 409.22 0.0K
09:35 409.22 409.28 409.13 409.15 0.0K
09:36 409.11 409.30 409.02 409.02 0.0K
09:37 409.11 409.27 409.06 409.16 0.0K
09:38 409.26 409.31 409.09 409.19 0.0K
09:39 409.21 409.21 408.71 408.71 0.0K
09:40 408.88 408.99 408.66 408.70 0.0K
09:41 408.64 408.67 408.25 408.41 0.0K
09:42 408.33 408.38 408.06 408.25 0.0K
09:43 408.20 408.28 408.09 408.25 0.0K
09:44 408.20 408.39 408.08 408.18 0.0K
09:45 408.25 408.39 408.04 408.12 0.0K
09:46 408.13 408.20 408.03 408.08 0.0K
09:47 408.02 408.08 407.96 408.08 0.0K
09:48 407.96 408.21 407.94 408.06 0.0K
09:49 408.05 408.12 407.94 408.09 0.0K
09:50 407.98 408.06 407.73 407.98 0.0K
09:51 407.90 408.09 407.88 408.09 0.0K
09:52 408.01 408.03 407.88 407.95 0.0K
09:53 407.98 407.99 407.77 407.88 0.0K
09:54 407.81 408.03 407.81 407.96 0.0K
09:55 407.87 408.00 407.85 407.88 0.0K
09:56 407.89 407.99 407.77 407.85 0.0K
09:57 407.93 407.94 407.74 407.83 0.0K
09:58 407.71 407.78 407.53 407.57 0.0K
09:59 407.63 407.85 407.56 407.65 0.0K
10:00 407.67 407.92 407.63 407.82 0.0K
10:01 407.89 407.89 407.64 407.73 0.0K
10:02 407.83 407.84 407.58 407.76 0.0K
10:03 407.69 407.83 407.61 407.76 0.0K
10:04 407.82 408.02 407.72 407.86 0.0K
10:05 407.99 408.19 407.90 408.17 0.0K
10:06 408.17 408.21 407.97 408.09 0.0K
10:07 407.90 408.12 407.90 407.99 0.0K
10:08 408.12 408.18 407.91 408.08 0.0K
10:09 407.99 408.06 407.90 408.06 0.0K
10:10 407.99 408.14 407.96 408.14 0.0K
10:11 408.11 408.38 408.06 408.26 0.0K
10:12 408.37 408.39 408.13 408.35 0.0K
10:13 408.34 408.40 408.17 408.37 0.0K
10:14 408.36 408.59 408.36 408.52 0.0K
10:15 408.54 408.54 408.32 408.37 0.0K
10:16 408.39 408.41 408.15 408.15 0.0K
10:17 408.26 408.28 407.90 407.90 0.0K
10:18 407.95 407.99 407.71 407.87 0.0K
10:19 407.74 407.87 407.72 407.85 0.0K
10:20 407.76 408.12 407.70 408.05 0.0K
10:21 408.06 408.06 407.85 407.94 0.0K
10:22 407.90 408.01 407.82 408.01 0.0K
10:23 407.99 408.10 407.88 408.04 0.0K
10:24 408.11 408.34 408.06 408.29 0.0K
10:25 408.39 408.49 408.25 408.37 0.0K
10:26 408.33 408.50 408.31 408.39 0.0K
10:27 408.41 408.52 408.39 408.50 0.0K
10:28 408.45 408.60 408.35 408.53 0.0K
10:29 408.54 408.72 408.52 408.59 0.0K
10:30 408.66 408.76 408.58 408.68 0.0K
10:31 408.60 408.74 408.49 408.66 0.0K
10:32 408.61 408.63 408.47 408.53 0.0K
10:33 408.49 408.65 408.42 408.65 0.0K
10:34 408.53 408.67 408.47 408.54 0.0K
10:35 408.61 408.69 408.50 408.55 0.0K
10:36 408.60 408.81 408.52 408.77 0.0K
10:37 408.79 408.81 408.59 408.81 0.0K
10:38 408.76 408.90 408.55 408.79 0.0K
10:39 408.79 408.95 408.54 408.73 0.0K
10:40 408.87 408.87 408.56 408.76 0.0K
10:41 408.90 408.99 408.72 408.89 0.0K
10:42 408.87 408.97 408.65 408.76 0.0K
10:43 408.73 408.84 408.67 408.83 0.0K
10:44 408.65 408.84 408.60 408.60 0.0K
10:45 408.84 408.86 408.57 408.57 0.0K
10:46 408.69 408.92 408.58 408.76 0.0K
10:47 408.76 408.79 408.54 408.60 0.0K
10:48 408.75 408.85 408.60 408.82 0.0K
10:49 408.65 408.90 408.65 408.79 0.0K
10:50 408.79 408.87 408.71 408.71 0.0K
10:51 408.65 408.79 408.49 408.49 0.0K
10:52 408.65 408.67 408.46 408.62 0.0K
10:53 408.47 408.67 408.46 408.57 0.0K
10:54 408.54 408.71 408.43 408.63 0.0K
10:55 408.62 408.70 408.44 408.54 0.0K
10:56 408.55 408.62 408.34 408.50 0.0K
10:57 408.52 408.67 408.49 408.59 0.0K
10:58 408.62 408.67 408.46 408.64 0.0K
10:59 408.48 408.73 408.47 408.73 0.0K
11:00 408.75 408.82 408.53 408.74 0.0K
11:01 408.74 408.81 408.64 408.74 0.0K
11:02 408.72 408.79 408.57 408.63 0.0K
11:03 408.64 408.82 408.61 408.61 0.0K
11:04 408.74 408.79 408.60 408.64 0.0K
11:05 408.62 408.79 408.60 408.71 0.0K
11:06 408.70 408.83 408.63 408.67 0.0K
11:07 408.74 408.85 408.62 408.73 0.0K
11:08 408.71 408.81 408.58 408.63 0.0K
11:09 408.78 408.86 408.64 408.73 0.0K
11:10 408.69 408.77 408.63 408.63 0.0K
11:11 408.63 408.65 408.44 408.57 0.0K
11:12 408.54 408.59 408.36 408.39 0.0K
11:13 408.37 408.54 408.15 408.15 0.0K
11:14 408.33 408.33 408.01 408.13 0.0K
11:15 408.20 408.27 408.03 408.13 0.0K
11:16 408.20 408.28 408.11 408.19 0.0K
11:17 408.22 408.30 408.06 408.06 0.0K
11:18 408.16 408.16 407.99 407.99 0.0K
11:19 408.08 408.34 407.99 408.24 0.0K
11:20 408.25 408.34 408.15 408.20 0.0K
11:21 408.36 408.43 408.13 408.30 0.0K
11:22 408.31 408.39 408.21 408.32 0.0K
11:23 408.24 408.35 408.16 408.32 0.0K
11:24 408.22 408.31 408.12 408.12 0.0K
11:25 408.12 408.27 407.98 408.18 0.0K
11:26 408.05 408.25 408.01 408.08 0.0K
11:27 408.22 408.25 408.01 408.08 0.0K
11:28 408.18 408.35 408.15 408.16 0.0K
11:29 408.25 408.37 408.13 408.34 0.0K
11:30 408.14 408.31 408.14 408.24 0.0K
11:31 408.19 408.26 408.04 408.06 0.0K
11:32 408.07 408.18 407.88 408.02 0.0K
11:33 407.99 408.12 407.87 407.93 0.0K
11:34 408.07 408.08 407.89 407.95 0.0K
11:35 408.00 408.18 407.98 408.12 0.0K
11:36 408.06 408.19 408.02 408.04 0.0K
11:37 407.95 408.13 407.95 408.05 0.0K
11:38 408.13 408.15 407.99 408.11 0.0K
11:39 408.01 408.12 407.90 407.97 0.0K
11:40 408.09 408.12 407.86 408.05 0.0K
11:41 408.11 408.11 407.85 408.09 0.0K
11:42 407.98 408.13 407.88 408.13 0.0K
11:43 408.04 408.14 407.98 408.09 0.0K
11:44 408.03 408.33 408.03 408.23 0.0K
11:45 408.15 408.31 408.11 408.31 0.0K
11:46 408.20 408.28 408.11 408.23 0.0K
11:47 408.13 408.28 408.09 408.13 0.0K
11:48 408.21 408.31 408.12 408.13 0.0K
11:49 408.10 408.24 407.98 408.05 0.0K
11:50 408.06 408.21 408.03 408.21 0.0K
11:51 408.23 408.39 408.02 408.37 0.0K
11:52 408.35 408.44 408.23 408.25 0.0K
11:53 408.24 408.41 408.22 408.30 0.0K
11:54 408.21 408.44 408.21 408.34 0.0K
11:55 408.38 408.50 408.28 408.39 0.0K
11:56 408.37 408.52 408.31 408.44 0.0K
11:57 408.38 408.58 408.29 408.38 0.0K
11:58 408.39 408.59 408.39 408.44 0.0K
11:59 408.52 408.59 408.35 408.39 0.0K
12:00 408.39 408.52 408.34 408.45 0.0K
12:01 408.39 408.48 408.25 408.28 0.0K
12:02 408.44 408.44 408.19 408.26 0.0K
12:03 408.22 408.43 408.19 408.28 0.0K
12:04 408.20 408.39 408.19 408.39 0.0K
12:05 408.27 408.35 408.13 408.26 0.0K
12:06 408.18 408.31 408.12 408.16 0.0K
12:07 408.25 408.25 408.06 408.08 0.0K
12:08 408.06 408.26 408.03 408.23 0.0K
12:09 408.21 408.21 408.04 408.06 0.0K
12:10 408.13 408.16 408.01 408.02 0.0K
12:11 407.96 408.12 407.87 407.99 0.0K
12:12 407.99 408.08 407.80 407.88 0.0K
12:13 407.86 407.98 407.78 407.78 0.0K
12:14 407.88 407.92 407.74 407.75 0.0K
12:15 407.95 407.97 407.71 407.76 0.0K
12:16 407.72 407.89 407.72 407.78 0.0K
12:17 407.92 407.94 407.68 407.68 0.0K
12:18 407.83 407.85 407.59 407.72 0.0K
12:19 407.71 407.76 407.54 407.54 0.0K
12:20 407.53 407.74 407.53 407.61 0.0K
12:21 407.59 407.82 407.59 407.68 0.0K
12:22 407.58 407.70 407.51 407.70 0.0K
12:23 407.58 407.72 407.45 407.50 0.0K
12:24 407.55 407.65 407.44 407.49 0.0K
12:25 407.50 407.60 407.45 407.60 0.0K
12:26 407.65 407.68 407.50 407.60 0.0K
12:27 407.65 407.72 407.57 407.62 0.0K
12:28 407.52 407.67 407.52 407.58 0.0K
12:29 407.58 407.74 407.49 407.70 0.0K
12:30 407.53 407.73 407.53 407.68 0.0K
12:31 407.55 407.74 407.47 407.52 0.0K
12:32 407.47 407.66 407.44 407.44 0.0K
12:33 407.49 407.64 407.42 407.56 0.0K
12:34 407.57 407.60 407.45 407.53 0.0K
12:35 407.46 407.52 407.37 407.48 0.0K
12:36 407.41 407.55 407.32 407.54 0.0K
12:37 407.40 407.53 407.38 407.53 0.0K
12:38 407.45 407.60 407.34 407.39 0.0K
12:39 407.38 407.51 407.32 407.39 0.0K
12:40 407.38 407.55 407.34 407.37 0.0K
12:41 407.37 407.55 407.33 407.38 0.0K
12:42 407.50 407.53 407.32 407.49 0.0K
12:43 407.41 407.56 407.13 407.19 0.0K
12:44 407.33 407.33 407.10 407.13 0.0K
12:45 407.06 407.27 407.03 407.17 0.0K
12:46 407.14 407.20 407.08 407.19 0.0K
12:47 407.22 407.22 407.05 407.09 0.0K
12:48 407.11 407.34 407.10 407.26 0.0K
12:49 407.15 407.28 407.12 407.26 0.0K
12:50 407.15 407.33 407.15 407.19 0.0K
12:51 407.23 407.36 407.10 407.32 0.0K
12:52 407.19 407.37 407.19 407.37 0.0K
12:53 407.28 407.39 407.22 407.28 0.0K
12:54 407.23 407.45 407.23 407.42 0.0K
12:55 407.31 407.41 407.22 407.33 0.0K
12:56 407.33 407.42 407.22 407.22 0.0K
12:57 407.22 407.39 407.21 407.34 0.0K
12:58 407.26 407.40 407.19 407.25 0.0K
12:59 407.25 407.38 407.19 407.30 0.0K
13:00 407.27 407.52 407.23 407.23 0.0K
13:01 407.28 407.52 407.27 407.52 0.0K
13:02 407.44 407.59 407.31 407.56 0.0K
13:03 407.59 407.72 407.59 407.59 0.0K
13:04 407.66 407.85 407.66 407.70 0.0K
13:05 407.75 407.77 407.53 407.59 0.0K
13:06 407.65 407.72 407.51 407.59 0.0K
13:07 407.69 407.72 407.55 407.55 0.0K
13:08 407.56 407.79 407.56 407.70 0.0K
13:09 407.70 407.85 407.66 407.85 0.0K
13:10 407.72 407.82 407.63 407.81 0.0K
13:11 407.66 407.84 407.59 407.59 0.0K
13:12 407.66 407.85 407.66 407.80 0.0K
13:13 407.70 407.89 407.64 407.85 0.0K
13:14 407.68 407.88 407.67 407.70 0.0K
13:15 407.81 407.89 407.64 407.77 0.0K
13:16 407.85 407.86 407.63 407.86 0.0K
13:17 407.74 407.89 407.72 407.80 0.0K
13:18 407.74 407.96 407.73 407.93 0.0K
13:19 407.76 407.94 407.71 407.83 0.0K
13:20 407.83 408.10 407.75 408.10 0.0K
13:21 408.02 408.06 407.86 407.88 0.0K
13:22 407.98 408.06 407.86 407.97 0.0K
13:23 407.95 408.07 407.86 407.95 0.0K
13:24 407.91 408.10 407.84 407.85 0.0K
13:25 407.93 408.13 407.88 407.98 0.0K
13:26 408.04 408.19 407.96 408.15 0.0K
13:27 407.99 408.12 407.85 407.91 0.0K
13:28 407.89 408.08 407.86 408.06 0.0K
13:29 407.96 408.10 407.89 408.10 0.0K
13:30 407.95 408.08 407.89 408.02 0.0K
13:31 408.01 408.09 407.89 408.06 0.0K
13:32 408.00 408.05 407.85 407.92 0.0K
13:33 407.99 408.09 407.84 407.95 0.0K
13:34 407.86 408.05 407.81 407.95 0.0K
13:35 407.99 408.00 407.86 407.86 0.0K
13:36 407.99 407.99 407.82 407.97 0.0K
13:37 407.96 408.02 407.76 407.85 0.0K
13:38 407.85 407.99 407.80 407.85 0.0K
13:39 407.72 407.96 407.72 407.85 0.0K
13:40 407.85 407.96 407.83 407.96 0.0K
13:41 407.85 407.92 407.76 407.84 0.0K
13:42 407.81 407.89 407.71 407.71 0.0K
13:43 407.73 407.83 407.64 407.69 0.0K
13:44 407.72 407.84 407.70 407.77 0.0K
13:45 407.82 408.01 407.76 407.81 0.0K
13:46 407.90 408.08 407.88 407.92 0.0K
13:47 407.85 408.25 407.85 408.23 0.0K
13:48 408.25 408.38 408.17 408.17 0.0K
13:49 408.18 408.25 408.07 408.25 0.0K
13:50 408.26 408.31 408.14 408.25 0.0K
13:51 408.25 408.41 408.17 408.34 0.0K
13:52 408.41 408.45 408.27 408.44 0.0K
13:53 408.39 408.51 408.33 408.49 0.0K
13:54 408.48 408.66 408.40 408.51 0.0K
13:55 408.47 408.76 408.35 408.60 0.0K
13:56 408.66 408.76 408.48 408.65 0.0K
13:57 408.57 408.70 408.43 408.47 0.0K
13:58 408.61 408.62 408.38 408.46 0.0K
13:59 408.49 408.65 408.43 408.58 0.0K
14:00 408.54 408.69 408.35 408.53 0.0K
14:01 408.52 408.66 408.47 408.66 0.0K
14:02 408.62 408.68 408.45 408.65 0.0K
14:03 408.51 408.70 408.51 408.54 0.0K
14:04 408.55 408.79 408.50 408.53 0.0K
14:05 408.52 408.74 408.51 408.65 0.0K
14:06 408.52 408.75 408.52 408.62 0.0K
14:07 408.56 408.77 408.50 408.52 0.0K
14:08 408.68 408.76 408.43 408.60 0.0K
14:09 408.65 408.66 408.47 408.52 0.0K
14:10 408.69 408.69 408.45 408.57 0.0K
14:11 408.65 408.68 408.46 408.60 0.0K
14:12 408.58 408.68 408.46 408.50 0.0K
14:13 408.65 408.71 408.45 408.55 0.0K
14:14 408.49 408.71 408.48 408.48 0.0K
14:15 408.54 408.77 408.48 408.71 0.0K
14:16 408.55 408.77 408.55 408.70 0.0K
14:17 408.77 408.79 408.58 408.63 0.0K
14:18 408.59 408.88 408.59 408.83 0.0K
14:19 408.89 408.89 408.69 408.76 0.0K
14:20 408.76 408.84 408.65 408.82 0.0K
14:21 408.78 408.84 408.63 408.81 0.0K
14:22 408.81 408.82 408.60 408.62 0.0K
14:23 408.62 408.80 408.56 408.58 0.0K
14:24 408.70 408.77 408.54 408.63 0.0K
14:25 408.59 408.76 408.52 408.76 0.0K
14:26 408.71 408.76 408.52 408.73 0.0K
14:27 408.75 408.81 408.52 408.54 0.0K
14:28 408.53 408.72 408.48 408.51 0.0K
14:29 408.52 408.75 408.45 408.46 0.0K
14:30 408.51 408.74 408.49 408.60 0.0K
14:31 408.58 408.77 408.51 408.74 0.0K
14:32 408.59 408.71 408.51 408.52 0.0K
14:33 408.57 408.74 408.50 408.58 0.0K
14:34 408.56 408.72 408.43 408.44 0.0K
14:35 408.53 408.69 408.39 408.48 0.0K
14:36 408.49 408.65 408.39 408.48 0.0K
14:37 408.52 408.63 408.38 408.52 0.0K
14:38 408.48 408.54 408.29 408.52 0.0K
14:39 408.42 408.43 408.16 408.18 0.0K
14:40 408.25 408.38 408.19 408.19 0.0K
14:41 408.29 408.41 408.16 408.34 0.0K
14:42 408.27 408.43 408.17 408.17 0.0K
14:43 408.37 408.40 408.12 408.37 0.0K
14:44 408.35 408.41 408.18 408.41 0.0K
14:45 408.41 408.41 408.19 408.29 0.0K
14:46 408.27 408.44 408.15 408.44 0.0K
14:47 408.42 408.47 408.22 408.42 0.0K
14:48 408.46 408.59 408.24 408.59 0.0K
14:49 408.39 408.54 408.25 408.48 0.0K
14:50 408.38 408.49 408.25 408.44 0.0K
14:51 408.47 408.49 408.25 408.39 0.0K
14:52 408.37 408.45 408.25 408.36 0.0K
14:53 408.39 408.40 408.23 408.31 0.0K
14:54 408.21 408.39 408.20 408.24 0.0K
14:55 408.37 408.38 408.22 408.33 0.0K
14:56 408.31 408.41 408.22 408.24 0.0K
14:57 408.39 408.41 408.15 408.30 0.0K
14:58 408.21 408.41 408.20 408.26 0.0K
14:59 408.27 408.42 408.21 408.39 0.0K
15:00 408.29 408.40 408.17 408.25 0.0K
15:01 408.25 408.43 408.18 408.22 0.0K
15:02 408.25 408.41 408.12 408.16 0.0K
15:03 408.16 408.40 408.15 408.30 0.0K
15:04 408.18 408.65 408.14 408.44 0.0K
15:05 408.49 408.52 408.34 408.37 0.0K
15:06 408.46 408.49 408.31 408.36 0.0K
15:07 408.30 408.47 408.29 408.47 0.0K
15:08 408.42 408.46 408.19 408.32 0.0K
15:09 408.30 408.46 408.15 408.18 0.0K
15:10 408.18 408.39 408.18 408.35 0.0K
15:11 408.38 408.41 408.18 408.35 0.0K
15:12 408.20 408.40 408.19 408.40 0.0K
15:13 408.22 408.52 408.21 408.38 0.0K
15:14 408.49 408.50 408.26 408.36 0.0K
15:15 408.39 408.47 408.26 408.31 0.0K
15:16 408.32 408.40 408.25 408.39 0.0K
15:17 408.40 408.40 408.03 408.10 0.0K
15:18 408.15 408.59 408.06 408.56 0.0K
15:19 408.40 408.64 408.25 408.39 0.0K
15:20 408.78 408.81 408.78 408.81 0.0K
15:21 408.81 408.81 408.81 408.81 0.0K
15:22 408.81 408.81 408.81 408.81 0.0K
15:23 408.81 408.81 408.81 408.81 0.0K
15:24 408.81 408.81 408.81 408.81 0.0K
15:25 408.81 408.81 408.81 408.81 0.0K
15:26 408.81 408.81 408.81 408.81 0.0K
15:27 408.81 408.81 408.81 408.81 0.0K
15:28 408.81 408.81 408.81 408.81 0.0K
15:29 408.81 408.93 408.66 408.93 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar